| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0 | 0% | 32,035,700 | 196,100 | 0 |
15.40
16.10
15.50
|
|
2 tháng
(2026-04-20) |
-1 | -6.02% | 64,329,100 | 12,161,701 | 0 |
15.40
16.60
15.50
|
|
3 tháng
(2026-03-23) |
-0.20 | -1.27% | 132,306,500 | 13,326,614 | 22.7 |
15.40
17.50
15.50
|
|
6 tháng
(2025-12-22) |
-1 | -6.02% | 238,122,400 | 12,759,014 | 13.6 |
15.20
17.50
15.50
|
|
12 tháng
(2025-06-24) |
3.14 | 25.24% | 677,343,400 | 13,114,414 | 8.8 |
12.17
20.50
15.50
|
|
24 tháng
(2024-07-01) |
-0.82 | -4.97% | 1,003,908,612 | 10,636,746 | -32.6 |
11.68
20.50
15.50
|
|
36 tháng
(2023-07-05) |
-3.23 | -17.15% | 2,140,101,209 | 17,728,248 | 143.7 |
11.68
27.52
15.50
|
|
60 tháng
(2021-07-15) |
8.36 | 115.41% | 3,702,537,502 | 16,665,406 | 177.0 |
7.05
49.54
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2017 |
10.18
|
1,229,455 | 9.96 | 10.18 | 9.96 | 5,200 | 0 | 0.1 |
| 03/04/2017 |
9.96
|
1,734,996 | 9.96 | 10.11 | 9.75 | 100 | 20,000 | -0.3 |
| 31/03/2017 |
9.96
|
1,897,402 | 10.18 | 10.25 | 9.96 | 15,800 | 3,600 | 0.2 |
| 30/03/2017 |
10.18
|
1,342,732 | 10.32 | 10.32 | 10.11 | 0 | 1,000 | -0.0 |
| 29/03/2017 |
10.32
|
1,395,599 | 10.25 | 10.40 | 10.11 | 0 | 0 | 0 |
| 28/03/2017 |
10.25
|
3,443,113 | 10.54 | 10.54 | 10.11 | 23,000 | 5,000 | 0.3 |
| 27/03/2017 |
10.54
|
1,848,830 | 10.61 | 10.76 | 10.47 | 42,200 | 5,000 | 0.5 |
| 24/03/2017 |
10.61
|
1,777,689 | 10.54 | 10.76 | 10.47 | 20,000 | 1,000 | 0.3 |
| 23/03/2017 |
10.54
|
2,423,452 | 10.40 | 10.68 | 10.25 | 5,000 | 0 | 0.1 |
| 22/03/2017 |
10.40
|
2,849,841 | 10.61 | 10.97 | 10.40 | 10,000 | 0 | 0.1 |
| 21/03/2017 |
10.61
|
2,429,589 | 10.61 | 10.68 | 10.32 | 5,000 | 8,300 | -0.0 |
| 20/03/2017 |
10.61
|
2,179,839 | 10.61 | 10.97 | 10.61 | 55,000 | 0 | 0.8 |
| 17/03/2017 |
10.61
|
3,242,712 | 10.76 | 11.05 | 10.61 | 70,400 | 0 | 1.0 |
| 16/03/2017 |
10.76
|
4,519,452 | 9.82 | 10.76 | 9.82 | 0 | 0 | 0 |
| 15/03/2017 |
9.82
|
2,167,287 | 9.82 | 9.96 | 9.67 | 0 | 0 | 0 |
| 14/03/2017 |
9.82
|
2,293,382 | 9.82 | 10.11 | 9.75 | 6,000 | 0 | 0.1 |
| 13/03/2017 |
9.82
|
2,670,425 | 10.25 | 10.25 | 9.82 | 28,800 | 0 | 0.4 |
| 10/03/2017 |
10.25
|
2,042,951 | 10.25 | 10.32 | 10.11 | 60,000 | 0 | 0.9 |
| 09/03/2017 |
10.25
|
2,583,216 | 10.25 | 10.54 | 10.11 | 0 | 0 | 0 |
| 08/03/2017 |
10.25
|
2,486,549 | 10.25 | 10.54 | 10.18 | 105,000 | 2,600 | 1.5 |
| 07/03/2017 |
10.25
|
4,206,948 | 10.03 | 10.40 | 9.96 | 253,000 | 1,000 | 3.6 |
| 06/03/2017 |
10.03
|
7,192,437 | 9.24 | 10.03 | 9.24 | 0 | 80,000 | -1.1 |
| 03/03/2017 |
9.24
|
805,400 | 9.31 | 9.38 | 9.17 | 4,000 | 0 | 0.1 |
| 02/03/2017 |
9.31
|
4,343,958 | 8.95 | 9.53 | 8.95 | 4,000 | 3,900 | 0.0 |
| 01/03/2017 |
8.95
|
1,634,250 | 8.81 | 9.02 | 8.81 | 0 | 0 | 0 |
| 28/02/2017 |
8.81
|
1,350,570 | 8.81 | 9.02 | 8.81 | 5,000 | 0 | 0.1 |
| 27/02/2017 |
8.81
|
936,482 | 8.88 | 8.88 | 8.81 | 2,100 | 0 | 0.0 |
| 24/02/2017 |
8.88
|
1,157,667 | 9.02 | 9.10 | 8.88 | 15,000 | 0 | 0.2 |
| 23/02/2017 |
9.02
|
1,186,475 | 8.95 | 9.10 | 8.88 | 15,000 | 0 | 0.2 |
| 22/02/2017 |
8.95
|
1,138,460 | 9.02 | 9.10 | 8.88 | 128,000 | 0 | 1.6 |
| 21/02/2017 |
9.02
|
1,595,970 | 9.02 | 9.17 | 8.95 | 103,000 | 0 | 1.3 |
| 20/02/2017 |
9.02
|
1,607,943 | 8.88 | 9.10 | 8.81 | 35,200 | 0 | 0.4 |
| 17/02/2017 |
8.88
|
742,020 | 8.81 | 8.88 | 8.74 | 120,000 | 0 | 1.5 |
| 16/02/2017 |
8.81
|
1,534,930 | 8.95 | 9.02 | 8.74 | 100,000 | 0 | 1.2 |
| 15/02/2017 |
8.95
|
945,330 | 8.88 | 9.02 | 8.88 | 53,000 | 0 | 0.7 |
| 14/02/2017 |
8.88
|
1,002,310 | 9.10 | 9.17 | 8.88 | 5,000 | 0 | 0.1 |
| 13/02/2017 |
9.10
|
2,215,181 | 8.88 | 9.17 | 8.81 | 15,000 | 100 | 0.2 |
| 10/02/2017 |
8.88
|
913,277 | 8.81 | 8.88 | 8.74 | 0 | 0 | 0 |
| 09/02/2017 |
8.81
|
1,285,163 | 8.66 | 8.88 | 8.66 | 0 | 0 | 0 |
| 08/02/2017 |
8.66
|
788,530 | 8.66 | 8.74 | 8.59 | 0 | 0 | 0 |
| 07/02/2017 |
8.66
|
1,970,628 | 8.45 | 8.74 | 7.65 | 0 | 0 | 0 |
| 06/02/2017 |
8.45
|
375,804 | 8.37 | 8.52 | 8.37 | 35,000 | 0 | 0.4 |
| 03/02/2017 |
8.37
|
628,000 | 8.52 | 8.59 | 8.37 | 5,200 | 0 | 0.1 |
| 02/02/2017 |
8.52
|
452,610 | 8.59 | 8.59 | 8.52 | 5,000 | 0 | 0.1 |
| 25/01/2017 |
8.59
|
445,788 | 8.45 | 8.59 | 8.45 | 5,010 | 0 | 0.1 |
| 24/01/2017 |
8.45
|
221,115 | 8.37 | 8.52 | 8.37 | 4,200 | 0 | 0.0 |
| 23/01/2017 |
8.37
|
243,480 | 8.45 | 8.45 | 7.65 | 0 | 0 | 0 |
| 20/01/2017 |
8.45
|
441,089 | 8.30 | 8.52 | 8.30 | 1,600 | 0 | 0.0 |
| 19/01/2017 |
8.30
|
310,100 | 8.37 | 8.37 | 8.23 | 0 | 0 | 0 |
| 18/01/2017 |
8.37
|
284,330 | 8.45 | 8.45 | 8.37 | 0 | 0 | 0 |
| 17/01/2017 |
8.45
|
297,930 | 8.30 | 8.45 | 8.30 | 3,000 | 0 | 0.0 |
| 16/01/2017 |
8.30
|
348,400 | 8.52 | 8.52 | 8.30 | 3,000 | 0 | 0.0 |
| 13/01/2017 |
8.52
|
322,920 | 8.59 | 8.66 | 8.52 | 4,000 | 0 | 0.0 |
| 12/01/2017 |
8.59
|
353,120 | 8.52 | 8.59 | 8.52 | 3,000 | 0 | 0.0 |
| 11/01/2017 |
8.52
|
788,850 | 8.37 | 8.59 | 8.37 | 3,000 | 0 | 0.0 |
| 10/01/2017 |
8.37
|
242,571 | 8.45 | 8.45 | 8.30 | 3,000 | 0 | 0.0 |
| 09/01/2017 |
8.45
|
379,031 | 8.52 | 8.52 | 8.37 | 3,000 | 25,600 | -0.3 |
| 06/01/2017 |
8.52
|
1,368,740 | 8.52 | 8.59 | 8.45 | 728,300 | 0 | 8.6 |
| 05/01/2017 |
8.52
|
1,205,510 | 8.30 | 8.59 | 8.30 | 394,400 | 0 | 4.6 |
| 04/01/2017 |
8.30
|
1,059,678 | 8.37 | 8.52 | 8.30 | 253,000 | 0 | 2.9 |
| 03/01/2017 |
8.37
|
859,160 | 8.16 | 8.37 | 8.01 | 250,000 | 20,000 | 2.6 |
| 30/12/2016 |
8.16
|
307,950 | 8.09 | 8.16 | 8.01 | 600 | 30,000 | -0.3 |
| 29/12/2016 |
8.09
|
313,700 | 8.16 | 8.16 | 7.94 | 25,000 | 0 | 0.3 |
| 28/12/2016 |
8.16
|
519,965 | 8.01 | 8.16 | 7.94 | 75,000 | 0 | 0.8 |
| 27/12/2016 |
8.01
|
561,832 | 7.94 | 8.09 | 7.87 | 227,000 | 0 | 2.5 |
| 26/12/2016 |
7.94
|
470,920 | 8.09 | 8.16 | 7.94 | 5,000 | 50,000 | -0.5 |
| 23/12/2016 |
8.09
|
361,318 | 8.09 | 8.09 | 8.01 | 6,000 | 0 | 0.1 |
| 22/12/2016 |
8.09
|
278,732 | 8.09 | 8.16 | 8.09 | 5,000 | 0 | 0.1 |
| 21/12/2016 |
8.09
|
421,030 | 8.09 | 8.16 | 8.01 | 0 | 0 | 0 |
| 20/12/2016 |
8.09
|
476,300 | 8.23 | 8.23 | 8.01 | 3,000 | 0 | 0.0 |
| 19/12/2016 |
8.23
|
628,408 | 8.16 | 8.30 | 8.09 | 3,000 | 0 | 0.0 |
| 16/12/2016 |
8.16
|
518,202 | 8.09 | 8.30 | 8.01 | 0 | 0 | 0 |
| 15/12/2016 |
8.09
|
582,020 | 7.94 | 8.30 | 7.80 | 0 | 0 | 0 |
| 14/12/2016 |
7.94
|
802,518 | 7.58 | 8.01 | 7.58 | 0 | 0 | 0 |
| 13/12/2016 |
7.58
|
767,150 | 7.72 | 7.80 | 7.58 | 54,500 | 0 | 0.6 |
| 12/12/2016 |
7.72
|
1,309,560 | 8.23 | 8.23 | 7.72 | 0 | 0 | 0 |
| 09/12/2016 |
8.23
|
419,900 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 08/12/2016 |
8.30
|
341,327 | 8.30 | 8.37 | 8.23 | 100 | 0 | 0.0 |
| 07/12/2016 |
8.30
|
481,923 | 8.30 | 8.37 | 8.23 | 98,000 | 0 | 1.1 |
| 06/12/2016 |
8.30
|
981,360 | 8.30 | 8.52 | 8.23 | 0 | 7,000 | -0.1 |
| 05/12/2016 |
8.30
|
1,605,000 | 8.52 | 8.59 | 8.30 | 3,000 | 0 | 0.0 |
| 02/12/2016 |
8.52
|
630,800 | 8.66 | 8.74 | 8.52 | 0 | 0 | 0 |
| 01/12/2016 |
8.66
|
531,326 | 8.74 | 8.74 | 8.59 | 4,000 | 0 | 0.0 |
| 30/11/2016 |
8.74
|
589,900 | 8.74 | 8.74 | 8.59 | 7,000 | 0 | 0.1 |
| 29/11/2016 |
8.74
|
418,491 | 8.74 | 8.81 | 8.66 | 4,000 | 0 | 0.0 |
| 28/11/2016 |
8.74
|
613,650 | 8.81 | 8.88 | 8.66 | 80,000 | 0 | 1.0 |
| 25/11/2016 |
8.81
|
501,620 | 8.95 | 9.02 | 8.81 | 200 | 0 | 0.0 |
| 24/11/2016 |
8.95
|
1,278,060 | 9.02 | 9.10 | 8.95 | 388,000 | 0 | 4.8 |
| 23/11/2016 |
9.02
|
1,616,589 | 8.81 | 9.02 | 8.74 | 618,000 | 0 | 7.6 |
| 22/11/2016 |
8.81
|
659,524 | 8.66 | 8.88 | 8.66 | 110,000 | 0 | 1.3 |
| 21/11/2016 |
8.66
|
510,180 | 8.74 | 8.81 | 8.66 | 100 | 0 | 0.0 |
| 18/11/2016 |
8.74
|
714,810 | 8.74 | 8.88 | 8.66 | 50,000 | 0 | 0.6 |
| 17/11/2016 |
8.74
|
650,610 | 8.88 | 8.95 | 8.74 | 5,000 | 0 | 0.1 |
| 16/11/2016 |
8.88
|
707,457 | 8.88 | 8.95 | 8.01 | 75,000 | 0 | 0.9 |
| 15/11/2016 |
8.88
|
933,050 | 8.74 | 8.95 | 8.66 | 130,000 | 0 | 1.6 |
| 14/11/2016 |
8.74
|
859,313 | 8.81 | 8.88 | 8.66 | 50,000 | 0 | 0.6 |
| 11/11/2016 |
8.81
|
588,271 | 8.88 | 8.95 | 8.74 | 64,200 | 0 | 0.8 |
| 10/11/2016 |
8.88
|
1,898,050 | 8.74 | 9.17 | 8.81 | 0 | 0 | 0 |
| 09/11/2016 |
8.74
|
3,098,210 | 8.95 | 8.95 | 8.09 | 243,000 | 0 | 2.9 |
| 08/11/2016 |
8.95
|
717,735 | 8.95 | 8.95 | 8.81 | 55,000 | 0 | 0.7 |